株価チャート
2015/07/10~2015/12/10
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
12/10 | 2,940 | 2,940 | 2,910 | 2,910 | -1.02% | 1,500 | 58億2000万 | +1.15% | 8.98 | 1.11 |
12/09 | 3,010 | 3,010 | 2,940 | 2,940 | +0.34% | 1,100 | 58億8000万 | +2.44% | 9.07 | 1.12 |
12/08 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 600 | 58億6000万 | +2.38% | 9.04 | 1.11 |
12/07 | 3,030 | 3,030 | 2,900 | 2,930 | -3.3% | 2,100 | 58億6000万 | +2.7% | 9.04 | 1.11 |
12/04 | 3,000 | 3,030 | 3,000 | 3,030 | -0.66% | 1,400 | 60億6000万 | +6.5% | 9.35 | 1.15 |
12/03 | 3,020 | 3,060 | 2,950 | 3,050 | 0% | 3,900 | 61億 | +7.51% | 9.41 | 1.16 |
12/02 | 3,080 | 3,080 | 2,990 | 3,050 | +2.69% | 4,200 | 61億 | +8.19% | 9.41 | 1.16 |
12/01 | 2,930 | 3,020 | 2,930 | 2,970 | +1.37% | 1,300 | 59億4000万 | +6.19% | 9.16 | 1.13 |
11/30 | 2,990 | 2,990 | 2,930 | 2,930 | +1.38% | 400 | 58億6000万 | +5.55% | 9.04 | 1.11 |
11/27 | 2,900 | 2,900 | 2,860 | 2,890 | -0.69% | 900 | 57億8000万 | +4.75% | 8.91 | 1.1 |
11/26 | 2,970 | 2,970 | 2,900 | 2,910 | -3% | 1,300 | 58億2000万 | +6.13% | 8.98 | 1.11 |
11/25 | 2,960 | 3,050 | 2,840 | 3,000 | -1.64% | 4,700 | 60億 | +10.29% | 9.25 | 1.14 |
11/24 | 2,800 | 3,050 | 2,800 | 3,050 | +9.71% | 6,100 | 61億 | +13.26% | 9.41 | 1.16 |
11/20 | 2,760 | 2,780 | 2,760 | 2,780 | 0% | 200 | 55億6000万 | +4.35% | 8.57 | 1.06 |
11/19 | 2,780 | 2,800 | 2,770 | 2,780 | -0.36% | 1,900 | 55億6000万 | +5.06% | 8.57 | 1.06 |
11/18 | 2,800 | 2,800 | 2,790 | 2,790 | -0.36% | 1,000 | 55億8000万 | +6.2% | 8.6 | 1.06 |
11/17 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 1,500 | 56億 | +7.36% | 8.64 | 1.06 |
11/16 | 2,790 | 2,810 | 2,790 | 2,800 | +0.36% | 500 | 56億 | +8.19% | 8.64 | 1.06 |
11/13 | 2,800 | 2,800 | 2,780 | 2,790 | -0.36% | 400 | 55億8000万 | +8.64% | 8.6 | 1.06 |
11/12 | 2,820 | 2,820 | 2,800 | 2,800 | -0.71% | 800 | 56億 | +9.89% | 8.64 | 1.06 |
11/11 | 2,800 | 2,820 | 2,800 | 2,820 | +0.71% | 1,000 | 56億4000万 | +11.55% | 8.7 | 1.07 |
11/10 | 2,800 | 2,810 | 2,760 | 2,800 | 0% | 1,700 | 56億 | +11.78% | 8.64 | 1.06 |
11/09 | 2,670 | 2,860 | 2,670 | 2,800 | +4.87% | 5,100 | 56億 | +12.86% | 8.64 | 1.06 |
11/06 | 2,690 | 2,690 | 2,670 | 2,670 | -1.11% | 800 | 53億4000万 | +8.62% | 8.23 | 1.01 |
11/05 | 2,740 | 2,740 | 2,700 | 2,700 | -1.46% | 800 | 54億 | +10.66% | 8.33 | 1.03 |
11/04 | 2,800 | 2,800 | 2,740 | 2,740 | -0.36% | 500 | 54億8000万 | +13.22% | 8.45 | 1.04 |
11/02 | 2,670 | 2,750 | 2,670 | 2,750 | +1.85% | 1,600 | 55億 | +14.68% | 8.48 | 1.04 |
10/30 | 2,710 | 2,710 | 2,700 | 2,700 | -1.1% | 200 | 54億 | +13.64% | 8.33 | 1.03 |
10/29 | 2,820 | 2,820 | 2,680 | 2,730 | -3.19% | 2,000 | 54億6000万 | +15.87% | 8.42 | 1.04 |
10/28 | 2,660 | 2,820 | 2,660 | 2,820 | +8.05% | 2,600 | 56億4000万 | +20.77% | 8.7 | 1.07 |
10/27 | 2,620 | 2,840 | 2,600 | 2,610 | +4.82% | 6,500 | 52億2000万 | +12.99% | 8.05 | 0.99 |
10/26 | 2,470 | 2,550 | 2,470 | 2,490 | +1.22% | 3,100 | 49億8000万 | +8.54% | 7.68 | 0.95 |
10/23 | 2,510 | 2,520 | 2,460 | 2,460 | -1.2% | 2,000 | 49億2000万 | +7.75% | 7.59 | 0.93 |
10/22 | 2,460 | 2,490 | 2,460 | 2,490 | +0.81% | 1,500 | 49億8000万 | +9.6% | 7.68 | 0.95 |
10/21 | 2,450 | 2,480 | 2,410 | 2,470 | +5.11% | 10,800 | 49億4000万 | +9.24% | 7.62 | 0.94 |
10/20 | 2,330 | 2,350 | 2,330 | 2,350 | +0.86% | 1,000 | 47億 | +4.44% | 7.25 | 0.89 |
10/19 | 2,330 | 2,330 | 2,330 | 2,330 | 0% | 1,000 | 46億6000万 | +3.83% | 7.19 | 0.89 |
10/16 | 2,330 | 2,330 | 2,330 | 2,330 | 0% | 700 | 46億6000万 | +4.16% | 7.19 | 0.89 |
10/15 | 2,310 | 2,330 | 2,310 | 2,330 | +0.87% | 1,200 | 46億6000万 | +4.39% | 7.19 | 0.89 |
10/14 | 2,310 | 2,320 | 2,310 | 2,310 | 0% | 700 | 46億2000万 | +3.73% | 7.12 | 0.88 |
10/13 | 2,300 | 2,320 | 2,300 | 2,310 | +0.43% | 1,700 | 46億2000万 | +3.82% | 7.12 | 0.88 |
10/09 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 1,300 | 46億 | +3.46% | 7.09 | 0.87 |
10/08 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 800 | 46億 | +3.51% | 7.09 | 0.87 |
10/07 | 2,280 | 2,300 | 2,280 | 2,300 | +0.88% | 700 | 46億 | +3.56% | 7.09 | 0.87 |
10/06 | 2,250 | 2,280 | 2,250 | 2,280 | +1.33% | 1,000 | 45億6000万 | +2.66% | 7.03 | 0.87 |
10/05 | 2,210 | 2,250 | 2,210 | 2,250 | +1.81% | 1,900 | 45億 | +1.26% | 6.94 | 0.85 |
10/02 | 2,260 | 2,260 | 2,190 | 2,210 | -0.9% | 1,600 | 44億2000万 | -0.45% | 6.82 | 0.84 |
10/01 | 2,220 | 2,230 | 2,220 | 2,230 | +0.9% | 1,100 | 44億6000万 | +0.45% | 6.88 | 0.85 |
09/30 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 500 | 44億2000万 | -0.54% | 6.82 | 0.84 |
09/29 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 2,100 | 44億 | -1.26% | 6.79 | 0.84 |
09/28 | 2,200 | 2,200 | 2,200 | 2,200 | +0.46% | 300 | 44億 | -1.61% | 6.79 | 0.84 |
09/25 | 2,180 | 2,190 | 2,180 | 2,190 | -0.45% | 200 | 43億8000万 | -2.36% | 6.76 | 0.83 |
09/24 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,500 | 44億 | -2.31% | 6.79 | 0.84 |
09/18 | 2,200 | 2,200 | 2,180 | 2,200 | -0.45% | 2,000 | 44億 | -2.61% | 6.79 | 0.84 |
09/17 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 1,000 | 44億2000万 | -2.56% | 6.82 | 0.84 |
09/16 | 2,200 | 2,210 | 2,200 | 2,210 | +0.45% | 700 | 44億2000万 | -2.86% | 6.82 | 0.84 |
09/15 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 600 | 44億 | -3.59% | 6.79 | 0.84 |
09/14 | 2,200 | 2,200 | 2,180 | 2,200 | 0% | 4,900 | 44億 | -4.01% | 6.79 | 0.84 |
09/11 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,500 | 44億 | -4.39% | 6.79 | 0.84 |
09/10 | 2,200 | 2,200 | 2,200 | 2,200 | -0.45% | 2,900 | 44億 | -4.76% | 6.79 | 0.84 |
09/09 | 2,170 | 2,210 | 2,170 | 2,210 | +3.27% | 1,800 | 44億2000万 | -4.82% | 6.82 | 0.84 |
09/08 | 2,200 | 2,200 | 2,120 | 2,140 | -2.73% | 3,000 | 42億8000万 | -8.23% | 6.6 | 0.81 |
09/07 | 2,200 | 2,200 | 2,200 | 2,200 | -0.9% | 1,300 | 44億 | -6.14% | 6.79 | 0.84 |
09/04 | 2,260 | 2,260 | 2,220 | 2,220 | -1.77% | 2,400 | 44億4000万 | -5.69% | 6.85 | 0.84 |
09/03 | 2,240 | 2,260 | 2,240 | 2,260 | 0% | 900 | 45億2000万 | -4.32% | 6.97 | 0.86 |
09/02 | 2,270 | 2,270 | 2,260 | 2,260 | -0.44% | 1,900 | 45億2000万 | -4.52% | 6.97 | 0.86 |
09/01 | 2,250 | 2,270 | 2,250 | 2,270 | 0% | 1,400 | 45億4000万 | -4.3% | 7 | 0.86 |
08/31 | 2,300 | 2,300 | 2,270 | 2,270 | -1.3% | 1,000 | 45億4000万 | -4.46% | 7 | 0.86 |
08/28 | 2,300 | 2,310 | 2,300 | 2,300 | 0% | 500 | 46億 | -3.44% | 7.09 | 0.87 |
08/27 | 2,290 | 2,320 | 2,290 | 2,300 | +3.6% | 2,000 | 46億 | -3.6% | 7.09 | 0.87 |
08/26 | 2,210 | 2,220 | 2,200 | 2,220 | +0.91% | 1,700 | 44億4000万 | -7.11% | 6.85 | 0.84 |
08/25 | 2,280 | 2,280 | 2,110 | 2,200 | -3.93% | 5,500 | 44億 | -8.1% | 6.79 | 0.84 |
08/24 | 2,350 | 2,350 | 2,290 | 2,290 | -2.97% | 2,800 | 45億8000万 | -4.54% | 7.06 | 0.87 |
08/21 | 2,360 | 2,360 | 2,360 | 2,360 | -0.84% | 800 | 47億2000万 | -1.71% | 7.28 | 0.9 |
08/20 | 2,380 | 2,390 | 2,380 | 2,380 | -0.42% | 900 | 47億6000万 | -0.71% | 7.34 | 0.9 |
08/19 | 2,400 | 2,400 | 2,380 | 2,390 | -0.42% | 400 | 47億8000万 | -0.08% | 7.37 | 0.91 |
08/18 | 2,390 | 2,400 | 2,390 | 2,400 | +0.42% | 900 | 48億 | +0.59% | 7.4 | 0.91 |
08/17 | 2,390 | 2,390 | 2,390 | 2,390 | -0.83% | 100 | 47億8000万 | +0.38% | 7.37 | 0.91 |
08/14 | 2,410 | 2,410 | 2,410 | 2,410 | +0.84% | 700 | 48億2000万 | +1.39% | 7.43 | 0.92 |
08/13 | 2,390 | 2,390 | 2,390 | 2,390 | -0.42% | 400 | 47億8000万 | +0.76% | 7.37 | 0.91 |
08/12 | 2,430 | 2,430 | 2,390 | 2,400 | -1.23% | 3,200 | 48億 | +1.31% | 7.4 | 0.91 |
08/11 | 2,440 | 2,440 | 2,430 | 2,430 | 0% | 800 | 48億6000万 | +2.66% | 7.5 | 0.92 |
08/10 | 2,430 | 2,440 | 2,430 | 2,430 | -0.41% | 1,700 | 48億6000万 | +2.88% | 7.5 | 0.92 |
08/07 | 2,500 | 2,500 | 2,440 | 2,440 | -2.4% | 1,500 | 48億8000万 | +3.52% | 7.53 | 0.93 |
08/06 | 2,440 | 2,500 | 2,430 | 2,500 | +1.63% | 3,700 | 50億 | +6.34% | 7.71 | 0.95 |
08/05 | 2,420 | 2,460 | 2,420 | 2,460 | +1.65% | 1,200 | 49億2000万 | +4.9% | 7.59 | 0.93 |
08/04 | 2,460 | 2,460 | 2,420 | 2,420 | -1.63% | 900 | 48億4000万 | +3.37% | 7.46 | 0.92 |
08/03 | 2,500 | 2,500 | 2,460 | 2,460 | +1.23% | 2,400 | 49億2000万 | +5.08% | 7.59 | 0.93 |
07/31 | 2,400 | 2,430 | 2,400 | 2,430 | +2.1% | 2,000 | 48億6000万 | +3.85% | 7.5 | 0.92 |
07/30 | 2,380 | 2,380 | 2,380 | 2,380 | -0.42% | 100 | 47億6000万 | +1.75% | 7.34 | 0.9 |
07/27 | 2,360 | 2,390 | 2,350 | 2,390 | +1.27% | 400 | 47億8000万 | +2.05% | 7.37 | 0.91 |
07/24 | 2,380 | 2,380 | 2,360 | 2,360 | -2.48% | 400 | 47億2000万 | +0.77% | 7.28 | 0.9 |
07/23 | 2,370 | 2,420 | 2,370 | 2,420 | +0.41% | 1,700 | 48億4000万 | +3.29% | 7.46 | 0.92 |
07/22 | 2,370 | 2,410 | 2,370 | 2,410 | +1.26% | 4,600 | 48億2000万 | +2.9% | 7.43 | 0.92 |
07/17 | 2,310 | 2,380 | 2,310 | 2,380 | +2.59% | 3,400 | 47億6000万 | +1.67% | 7.34 | 0.9 |
07/16 | 2,340 | 2,340 | 2,310 | 2,320 | -0.85% | 800 | 46億4000万 | -0.94% | 7.16 | 0.88 |
07/15 | 2,340 | 2,340 | 2,320 | 2,340 | 0% | 400 | 46億8000万 | -0.26% | 7.22 | 0.89 |
07/14 | 2,300 | 2,360 | 2,300 | 2,340 | +3.54% | 2,400 | 46億8000万 | -0.43% | 7.22 | 0.89 |
07/13 | 2,270 | 2,270 | 2,260 | 2,260 | +0.89% | 500 | 45億2000万 | -3.99% | 6.97 | 0.86 |
07/10 | 2,250 | 2,250 | 2,240 | 2,240 | 0% | 600 | 44億8000万 | -5.12% | 6.91 | 0.85 |